TTWO - Options Database

TTWO

TAKE-TWO INTERACTIVE

$239.57 -1.74%

$239.50 (-0.03%)🌙

as of 07/16 07:07 PM

(7/15 19:15) ◀

Thursday, July 16, 2026 (7:07pm)

▶ (7/17 19:25)

◀ 7/16 19:07 ▶

Option Volume

Detail

ℹ

Current (07/16) 7,892

Calls: 4,054 (51%)

Puts: 3,838 (49%)

Prior (07/15) 12,772

Calls: 11,302 (88%)

Puts: 1,470 (12%)

Current vs Prior -38.21%

Calls: -64.13% (Calls)

Puts: +161.09% (Puts)

Prior 7-Day Total 73,200

Calls: 48,029 (66%)

Puts: 25,171 (34%)

Prior 7-Day Average 10,457

Calls: 6,861 (66%)

Puts: 3,595 (34%)

Current vs Prior 7-Day Avg -24.53%

Calls: -40.91%

Puts: +6.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16) $10.09M

Calls: $8.04M (80%)

Puts: $2.05M (20%)

Prior (07/15) $18.54M

Calls: $16.92M (91%)

Puts: $1.62M (9%)

Current vs Prior -45.60%

Calls: -52.49%

Puts: +26.17%

Prior 7-Day Total $77.28M

Calls: $65.40M (85%)

Puts: $11.88M (15%)

Prior 7-Day Average $11.04M

Calls: $9.34M (85%)

Puts: $1.70M (15%)

Current vs Prior 7-Day Avg -8.63%

Calls: -13.97%

Puts: +20.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 0.95

Prior (07/15) 0.13

Current vs Prior +627.88%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg +60.21%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/16) 175,520

Calls: 139,906 (80%)

Puts: 35,614 (20%)

Prior (07/15) 164,272

Calls: 142,716 (87%)

Puts: 21,556 (13%)

Current vs Prior +6.85%

Prior 7-Day Total 1,186,296

Calls: 994,077 (84%)

Puts: 192,219 (16%)

Prior 7-Day Average 169,470

Calls: 142,011 (84%)

Puts: 27,459 (16%)

Current vs Prior 7-Day Avg +3.57%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 2.89% | 5.55%2.89% | 14.42%

Prior 3.49% | 5.80%3.49% | 14.73%

Current vs Prior -17.03% | -4.35%-17.03% | -2.06%

Prior 7-Day Avg 3.93% | 6.27%4.97% | 14.90%

Current vs 7-Day Avg -26.45% | -11.40%-41.84% | -3.23%

Prior 7-Day Eod 3.49% | 5.80%3.49% | 14.73%

Current vs 7-Day Eod -17.03% | -4.35%-17.03% | -2.06%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.57% | 28.52%

Calls: 32.43% | 26.60%

Puts: 38.71% | 30.43%

Prior 35.57% | 28.52%

Calls: 32.43% | 26.60%

Puts: 38.71% | 30.43%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 35.57% | 28.52%

Calls: 32.43% | 26.60%

Puts: 38.71% | 30.43%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($8.04M) vs puts ($2.05M). P/C ratio rising 628% - increased hedging/bearish positioning. Call-heavy open interest (139,906 calls vs 35,614 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 17 of results (avg 7.1%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 21	14.60	15.40	$15.00	5.3%	7	0.53	811
$230.00	Aug 21	19.60	20.70	$20.15	5.5%	3	0.64	331
$250.00	Aug 21	10.60	11.20	$10.90	5.5%	19	0.43	2.0K
$260.00	Aug 21	7.50	8.00	$7.75	6.5%	2	0.33	554
$270.00	Aug 21	5.20	5.60	$5.40	7.4%	23	0.25	466

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	19.90	20.60	$20.25	3.5%	32	0.57	510
$250.00	Aug 14	19.00	19.80	$19.40	4.1%	1	0.58	--
$240.00	Aug 21	14.00	14.80	$14.40	5.6%	352	0.47	720
$230.00	Aug 21	9.30	10.00	$9.65	7.3%	42	0.36	698
$240.00	Aug 14	13.00	14.00	$13.50	7.4%	20	0.47	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 29 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	28.50	31.50	$30.00	10.0%	1	1.00	134
$212.50	Jul 17	25.50	29.00	$27.25	12.8%	1	0.93	5
$220.00	Jul 17	17.90	21.70	$19.80	19.2%	39	0.91	2.0K
$217.50	Jul 17	20.50	23.80	$22.15	14.9%	1	0.89	5
$232.50	Jul 17	6.60	9.20	$7.90	32.9%	3	0.87	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 17	28.50	31.40	$29.95	9.7%	39	0.94	--
$265.00	Jul 17	24.00	27.20	$25.60	12.5%	34	0.92	--
$250.00	Jul 17	9.20	11.90	$10.55	25.6%	2	0.91	230
$275.00	Jul 17	33.50	37.20	$35.35	10.5%	73	0.90	--
$245.00	Jul 17	4.80	7.10	$5.95	38.7%	4	0.77	368

Most actively traded options today. High liquidity = easy entry/exit. 98 active (total vol 4.7K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 24	1.90	2.95	$2.42	43.4%	202	0.27	242
$250.00	Jul 17	0.10	0.50	$0.30	133.3%	119	0.09	2.5K
$260.00	Jul 17	0.00	0.15	$0.08	187.5%	101	0.02	1.8K
$240.00	Jul 17	1.60	3.00	$2.30	60.9%	99	0.48	6.1K
$280.00	Jul 17	0.00	0.05	$0.03	166.7%	50	0.01	514

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 17	1.45	4.00	$2.73	93.4%	1.7K	0.52	1.6K
$235.00	Jul 17	0.20	1.80	$1.00	160.0%	1.2K	0.24	213
$240.00	Aug 21	14.00	14.80	$14.40	5.6%	352	0.47	720
$220.00	Aug 21	5.80	6.50	$6.15	11.4%	104	0.26	550
$275.00	Jul 17	33.50	37.20	$35.35	10.5%	73	0.90	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 52.0%, max 156.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Jul 17	Aug 21	123.3%	48.2%	156.0%	43	2.5K
$280.00	Jul 17	Aug 21	120.7%	51.5%	134.1%	82	767
$265.00	Jul 17	Jul 24	137.3%	59.2%	131.8%	10	382
$247.50	Jul 17	Jul 31	76.4%	41.9%	82.5%	11	254
$252.50	Jul 17	Jul 31	69.7%	42.3%	64.7%	30	721

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Jul 17	Aug 28	122.8%	49.0%	150.3%	2	--
$245.00	Jul 17	Jul 24	59.7%	43.0%	38.7%	5	412
$250.00	Jul 17	Aug 21	62.2%	50.6%	22.8%	34	740
$210.00	Aug 7	Aug 21	56.7%	49.0%	15.8%	10	1.3K
$240.00	Jul 17	Aug 21	52.4%	47.6%	10.2%	2.0K	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 67.75, avg 4.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$252.50	$255.00	Jul 17	$0.10	$2.40	$0.10	24.00	$252.60
$267.50	$280.00	Jul 17	$0.52	$11.98	$0.52	23.04	$268.02
$260.00	$270.00	Jul 31	$0.65	$9.35	$0.65	14.38	$260.65
$270.00	$285.00	Jul 31	$1.13	$13.87	$1.13	12.27	$271.13
$255.00	$257.50	Jul 24	$0.20	$2.30	$0.20	11.50	$255.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$232.50	$205.00	Jul 17	$0.40	$27.10	$0.40	67.75	$232.10
$225.00	$220.00	Jul 24	$0.42	$4.58	$0.42	10.90	$224.58
$220.00	$205.00	Jul 31	$1.42	$13.58	$1.42	9.56	$218.58
$210.00	$195.00	Aug 7	$1.62	$13.38	$1.62	8.26	$208.38
$210.00	$200.00	Aug 21	$1.30	$8.70	$1.30	6.69	$208.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 19.83, avg 1.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$220.00	$232.50	Jul 17	$11.90	$11.90	$0.60	19.83	$231.90
$217.50	$220.00	Jul 17	$2.35	$2.35	$0.15	15.67	$219.85
$227.50	$232.50	Jul 24	$4.20	$4.20	$0.80	5.25	$231.70
$237.50	$240.00	Jul 17	$1.90	$1.90	$0.60	3.17	$239.40
$232.50	$237.50	Jul 17	$3.70	$3.70	$1.30	2.85	$236.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$245.00	Jul 17	$4.60	$4.60	$0.40	11.50	$245.40
$270.00	$265.00	Jul 17	$4.35	$4.35	$0.65	6.69	$265.65
$245.00	$242.50	Jul 17	$1.80	$1.80	$0.70	2.57	$243.20
$260.00	$250.00	Aug 21	$6.55	$6.55	$3.45	1.90	$253.45
$255.00	$250.00	Jul 31	$2.95	$2.95	$2.05	1.44	$252.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $2.99, cheapest $0.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$265.00	Jul 17	Jul 24	$0.80	137.3%	59.2%
$260.00	Jul 17	Jul 24	$0.92	79.7%	46.9%
$255.00	Jul 17	Jul 24	$1.38	71.8%	45.0%
$252.50	Jul 17	Jul 24	$1.55	69.7%	43.2%
$247.50	Jul 17	Jul 24	$2.03	76.4%	43.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Aug 14	Aug 21	$0.65	50.7%	47.6%
$205.00	Jul 17	Jul 31	$0.70	122.8%	52.4%
$210.00	Aug 7	Aug 21	$0.85	56.7%	49.0%
$220.00	Jul 24	Jul 31	$1.32	46.9%	46.8%
$227.50	Jul 24	Jul 31	$1.50	43.1%	41.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 2.10% of stock, avg 8.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$240.00	Jul 17	$2.30	$2.73	$5.03	$234.97	$245.03	2.10%
$242.50	Jul 17	$1.55	$4.15	$5.70	$236.80	$248.20	2.38%
$237.50	Jul 17	$4.20	$1.98	$6.18	$231.32	$243.68	2.58%
$245.00	Jul 17	$0.95	$5.95	$6.90	$238.10	$251.90	2.88%
$232.50	Jul 17	$7.90	$0.43	$8.33	$224.17	$240.83	3.48%
$250.00	Jul 17	$0.30	$10.55	$10.85	$239.15	$260.85	4.53%
$245.00	Jul 24	$3.80	$9.00	$12.80	$232.20	$257.80	5.34%
$227.50	Jul 24	$14.50	$1.73	$16.23	$211.27	$243.73	6.77%
$250.00	Jul 31	$4.15	$14.30	$18.45	$231.55	$268.45	7.70%
$255.00	Jul 31	$2.93	$17.25	$20.18	$234.82	$275.18	8.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 104 found (cheapest 0.30% of stock, avg 4.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$250.00	$232.50	Jul 17	$0.30	$0.43	$0.73	$231.77	$250.73
$250.00	$235.00	Jul 17	$0.30	$1.00	$1.30	$233.70	$251.30
$245.00	$232.50	Jul 17	$0.95	$0.43	$1.38	$231.12	$246.38
$247.50	$232.50	Jul 17	$1.02	$0.43	$1.45	$231.05	$248.95
$245.00	$235.00	Jul 17	$0.95	$1.00	$1.95	$233.05	$246.95
$242.50	$232.50	Jul 17	$1.55	$0.43	$1.98	$230.52	$244.48
$247.50	$235.00	Jul 17	$1.02	$1.00	$2.02	$232.98	$249.52
$250.00	$237.50	Jul 17	$0.30	$1.98	$2.28	$235.22	$252.28
$242.50	$235.00	Jul 17	$1.55	$1.00	$2.55	$232.45	$245.05
$252.50	$220.00	Jul 24	$1.80	$0.83	$2.63	$217.37	$255.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 15.67, avg credit $3.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
245/250	252/255	Jul 17	$4.70	$0.30	15.67	$245.30	$257.20
220/225	228/232	Jul 24	$4.62	$0.38	12.16	$220.38	$232.12
240/242	248/250	Jul 17	$2.14	$0.36	5.94	$240.36	$249.64
200/210	220/230	Aug 21	$8.20	$1.80	4.56	$201.80	$228.20
240/250	260/270	Aug 21	$8.20	$1.80	4.56	$241.80	$268.20
250/260	270/280	Aug 21	$8.20	$1.80	4.56	$251.80	$278.20
240/250	260/270	Aug 14	$8.10	$1.90	4.26	$241.90	$268.10
230/240	250/260	Aug 21	$7.90	$2.10	3.76	$232.10	$257.90
230/240	250/260	Aug 14	$7.85	$2.15	3.65	$232.15	$257.85
242/245	252/255	Jul 17	$1.90	$0.60	3.17	$243.10	$254.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 49.00, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$250.00	$255.00	$260.00	Aug 7	$0.10	$4.90	49.00
$252.50	$255.00	$257.50	Jul 24	$0.07	$2.43	34.71
$250.00	$252.50	$255.00	Jul 31	$0.08	$2.42	30.25
$247.50	$250.00	$252.50	Jul 31	$0.10	$2.40	24.00
$245.00	$247.50	$250.00	Jul 24	$0.12	$2.38	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$250.00	$260.00	Aug 21	$0.70	$9.30	13.29
$210.00	$220.00	$230.00	Aug 21	$1.05	$8.95	8.52
$230.00	$240.00	$250.00	Aug 21	$1.10	$8.90	8.09
$200.00	$210.00	$220.00	Aug 21	$1.15	$8.85	7.70
$220.00	$230.00	$240.00	Aug 21	$1.25	$8.75	7.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 64 found (best net $-0.70, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$270.00	1:2	Jul 31	-$0.83	$9.17
$260.00	$270.00	1:2	Aug 7	-$1.35	$8.65
$270.00	$280.00	1:2	Aug 21	-$2.10	$7.90
$260.00	$270.00	1:2	Aug 14	-$2.20	$7.80
$260.00	$270.00	1:2	Aug 21	-$3.05	$6.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Aug 7	-$0.70	$9.30
$210.00	$200.00	1:2	Aug 21	-$1.10	$8.90
$220.00	$210.00	1:2	Aug 21	-$1.25	$8.75
$230.00	$220.00	1:2	Aug 21	-$2.65	$7.35
$235.00	$227.50	1:2	Jul 31	-$0.76	$6.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 6.09%, avg 1.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Aug 21	$14.60	0.53	0.2%	6.09%	6.27%	7	811
$240.00	Aug 7	$12.30	0.52	0.2%	5.13%	5.31%	1	--
$250.00	Aug 28	$10.90	0.44	4.3%	4.55%	8.90%	8	1
$250.00	Aug 21	$10.60	0.43	4.3%	4.42%	8.78%	19	2.0K
$250.00	Aug 14	$9.30	0.42	4.3%	3.88%	8.24%	5	7
$250.00	Aug 7	$8.50	0.41	4.3%	3.55%	7.90%	1	539
$240.00	Jul 31	$7.60	0.51	0.2%	3.17%	3.35%	1	--
$260.00	Aug 28	$7.60	0.35	8.5%	3.17%	11.70%	5	--
$260.00	Aug 21	$7.50	0.33	8.5%	3.13%	11.66%	2	554
$255.00	Aug 7	$6.90	0.35	6.4%	2.88%	9.32%	1	27

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 4,054

Total Puts 3,838

Put/Call Ratio 0.95

Net Difference 216

Prior's Put/Call Breakdown

Total Calls 11,302

Total Puts 1,470

Put/Call Ratio 0.13

Net Difference 9,832

Prior 7-Day Put/Call Summary

Total Calls 48,029

Total Puts 25,171

Average Put/Call Ratio 0.59

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card